18,650€
-1,32%
Echtzeit-Aktienkurs SSE PLC LS-,50
Bid:
Ask:
Aktienkurse zur SSE PLC LS-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 18,90 | 19,30 | 18,70 | 18,95 | 0,26% | 250,00 |
| 01.04.2025 | 19,30 | 19,35 | 18,90 | 18,90 | -2,07% | 500,00 |
| 31.03.2025 | 19,20 | 19,40 | 18,95 | 19,30 | 1,05% | 500,00 |
| 28.03.2025 | 18,75 | 19,25 | 18,60 | 19,10 | 1,87% | 200,00 |
| 27.03.2025 | 18,65 | 19,00 | 18,55 | 18,75 | 0,54% | 300,00 |
| 26.03.2025 | 18,55 | 18,75 | 18,30 | 18,65 | 0,54% | - |
| 25.03.2025 | 18,60 | 18,80 | 18,40 | 18,55 | -0,27% | 400,00 |
| 24.03.2025 | 18,65 | 18,90 | 18,45 | 18,60 | -0,27% | - |
| 21.03.2025 | 18,85 | 19,15 | 18,50 | 18,65 | -1,06% | 500,00 |
| 20.03.2025 | 18,35 | 18,95 | 18,25 | 18,85 | 2,72% | 1.576,00 |
| 19.03.2025 | 18,35 | 18,40 | 18,00 | 18,35 | 0,00% | 2,00 |
| 18.03.2025 | 18,20 | 18,35 | 18,05 | 18,35 | 0,82% | 1.418,00 |
| 17.03.2025 | 18,05 | 18,30 | 18,00 | 18,20 | 0,55% | 570,00 |
| 14.03.2025 | 18,10 | 18,30 | 17,80 | 18,10 | 0,00% | 250,00 |
| 13.03.2025 | 18,05 | 18,30 | 17,95 | 18,10 | 0,28% | 41,00 |
| 12.03.2025 | 17,95 | 18,15 | 17,75 | 18,05 | 0,56% | - |
| 11.03.2025 | 17,80 | 18,10 | 17,70 | 17,95 | 1,41% | - |
| 10.03.2025 | 17,85 | 18,00 | 17,65 | 17,70 | -0,84% | 2.000,00 |
| 07.03.2025 | 17,60 | 17,90 | 17,50 | 17,85 | 1,42% | 136,00 |
| 06.03.2025 | 18,00 | 18,15 | 17,35 | 17,60 | -2,22% | 1.211,00 |
| 05.03.2025 | 18,50 | 18,60 | 17,85 | 18,00 | -2,17% | 3.000,00 |
| 04.03.2025 | 18,30 | 18,55 | 18,15 | 18,40 | 0,55% | - |
| 03.03.2025 | 18,55 | 18,65 | 18,20 | 18,30 | -0,27% | 183,00 |
| 28.02.2025 | 18,30 | 18,55 | 18,05 | 18,35 | 0,27% | 1.376,00 |
| 27.02.2025 | 18,50 | 18,70 | 18,25 | 18,30 | -1,08% | 2.401,00 |
| 26.02.2025 | 18,55 | 18,65 | 18,45 | 18,50 | -0,27% | 1.000,00 |
| 25.02.2025 | 18,50 | 18,60 | 18,30 | 18,55 | 0,27% | 1.550,00 |
| 24.02.2025 | 18,00 | 18,55 | 18,00 | 18,50 | 2,49% | 278,00 |
| 21.02.2025 | 18,10 | 18,50 | 17,95 | 18,05 | -0,28% | 1.291,00 |
| 20.02.2025 | 18,15 | 18,20 | 17,95 | 18,10 | 0,00% | 350,00 |
| 19.02.2025 | 18,00 | 18,30 | 17,85 | 18,10 | 0,56% | 25,00 |
| 18.02.2025 | 18,35 | 18,35 | 17,85 | 18,00 | -1,91% | 525,00 |
| 17.02.2025 | 18,30 | 18,35 | 18,10 | 18,35 | 0,27% | - |
| 14.02.2025 | 18,25 | 18,50 | 18,10 | 18,30 | 0,27% | 250,00 |
| 13.02.2025 | 18,30 | 18,45 | 18,10 | 18,25 | 0,27% | 950,00 |
| 12.02.2025 | 18,55 | 18,70 | 18,05 | 18,20 | -1,89% | 1.561,00 |
| 11.02.2025 | 18,70 | 18,90 | 18,55 | 18,55 | -0,80% | 127,00 |
| 10.02.2025 | 18,90 | 19,00 | 18,65 | 18,70 | -1,06% | 63,00 |
| 07.02.2025 | 19,10 | 19,20 | 18,80 | 18,90 | -1,05% | - |
| 06.02.2025 | 19,90 | 19,95 | 19,00 | 19,10 | -4,02% | - |
| 05.02.2025 | 19,40 | 19,90 | 19,35 | 19,90 | 2,05% | 300,00 |
| 04.02.2025 | 19,95 | 19,95 | 19,40 | 19,50 | -2,26% | 100,00 |
| 03.02.2025 | 19,60 | 19,95 | 19,10 | 19,95 | 1,79% | 200,00 |
| 31.01.2025 | 19,40 | 19,80 | 19,35 | 19,60 | 1,03% | - |
| 30.01.2025 | 19,00 | 19,55 | 18,95 | 19,40 | 2,11% | 896,00 |
| 29.01.2025 | 18,85 | 19,15 | 18,85 | 19,00 | 0,80% | - |
| 28.01.2025 | 18,85 | 19,30 | 18,75 | 18,85 | 0,00% | 540,00 |
| 27.01.2025 | 18,60 | 19,10 | 18,40 | 18,85 | 1,34% | - |
| 24.01.2025 | 18,80 | 18,90 | 18,50 | 18,60 | -1,06% | - |
| 23.01.2025 | 18,70 | 19,00 | 18,60 | 18,80 | 0,53% | - |
| 22.01.2025 | 19,20 | 19,25 | 18,70 | 18,70 | -2,60% | - |
| 21.01.2025 | 19,00 | 19,20 | 18,75 | 19,20 | 1,05% | 125,00 |
| 20.01.2025 | 19,00 | 19,25 | 18,80 | 19,00 | 0,00% | - |
| 17.01.2025 | 18,90 | 19,10 | 18,85 | 19,00 | 0,53% | 90,00 |
| 16.01.2025 | 18,70 | 19,00 | 18,60 | 18,90 | 1,07% | 1.395,00 |
| 15.01.2025 | 18,40 | 18,90 | 18,35 | 18,70 | 1,63% | 96,00 |
| 14.01.2025 | 18,70 | 18,80 | 18,30 | 18,40 | -1,60% | - |
| 13.01.2025 | 18,40 | 18,90 | 18,35 | 18,70 | 1,08% | - |
| 10.01.2025 | 18,90 | 18,95 | 18,40 | 18,50 | -2,12% | 205,00 |
| 09.01.2025 | 18,95 | 19,25 | 18,85 | 18,90 | -0,26% | - |
| 08.01.2025 | 19,40 | 19,65 | 18,55 | 18,95 | -2,32% | 135,00 |
| 07.01.2025 | 19,45 | 19,75 | 19,40 | 19,40 | -0,26% | - |
| 06.01.2025 | 19,95 | 20,05 | 19,45 | 19,45 | -2,26% | 58,00 |
| 03.01.2025 | 19,60 | 19,95 | 19,60 | 19,90 | 1,53% | 50,00 |
| 02.01.2025 | 19,65 | 19,80 | 19,25 | 19,60 | -0,25% | 360,00 |
| 30.12.2024 | 19,50 | 19,65 | 19,45 | 19,65 | 0,77% | - |
| 27.12.2024 | 19,50 | 19,70 | 19,15 | 19,50 | 0,00% | 128,00 |
| 23.12.2024 | 19,50 | 19,55 | 19,30 | 19,50 | 0,26% | - |
| 20.12.2024 | 18,95 | 19,60 | 18,80 | 19,45 | 2,64% | 5,00 |
| 19.12.2024 | 19,55 | 19,70 | 18,85 | 18,95 | -3,07% | 3.008,00 |
| 18.12.2024 | 19,80 | 19,85 | 19,45 | 19,55 | -1,26% | 250,00 |
| 17.12.2024 | 19,85 | 19,95 | 19,65 | 19,80 | -0,25% | 500,00 |
| 16.12.2024 | 20,20 | 20,20 | 19,75 | 19,85 | -1,73% | 500,00 |
| 13.12.2024 | 20,20 | 20,50 | 20,10 | 20,20 | 0,00% | 135,00 |
| 12.12.2024 | 20,40 | 20,70 | 20,20 | 20,20 | -0,98% | - |
| 11.12.2024 | 20,60 | 20,70 | 20,30 | 20,40 | -0,97% | 568,00 |
| 10.12.2024 | 20,70 | 20,80 | 20,30 | 20,60 | -0,96% | 1.919,00 |
| 09.12.2024 | 20,50 | 20,80 | 20,50 | 20,80 | 1,46% | - |
| 06.12.2024 | 20,80 | 21,10 | 20,50 | 20,50 | -1,44% | - |
| 05.12.2024 | 21,00 | 21,10 | 20,80 | 20,80 | -0,95% | - |
| 04.12.2024 | 21,40 | 21,40 | 20,90 | 21,00 | -1,87% | - |
| 03.12.2024 | 21,60 | 21,70 | 21,30 | 21,40 | -0,93% | - |
| 02.12.2024 | 21,60 | 21,70 | 21,40 | 21,60 | 0,00% | - |
| 29.11.2024 | 21,60 | 21,70 | 21,50 | 21,60 | 0,00% | - |
| 28.11.2024 | 21,00 | 21,70 | 21,00 | 21,60 | 2,86% | - |
| 27.11.2024 | 21,00 | 21,20 | 20,70 | 21,00 | 0,00% | - |
| 26.11.2024 | 21,20 | 21,20 | 20,70 | 21,00 | -0,94% | - |
| 25.11.2024 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 22.11.2024 | 20,60 | 21,30 | 20,60 | 21,20 | 2,91% | - |
| 21.11.2024 | 20,40 | 20,60 | 20,10 | 20,60 | 0,98% | - |
| 20.11.2024 | 20,60 | 20,80 | 20,10 | 20,40 | -0,97% | - |
| 19.11.2024 | 20,60 | 20,90 | 20,30 | 20,60 | 0,49% | - |
| 18.11.2024 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 15.11.2024 | 20,30 | 21,30 | 20,20 | 20,50 | 0,49% | - |
| 14.11.2024 | 20,40 | 20,70 | 20,10 | 20,40 | 0,00% | - |
| 13.11.2024 | 20,60 | 20,90 | 20,30 | 20,40 | -0,97% | 500,00 |
| 12.11.2024 | 21,00 | 21,10 | 20,60 | 20,60 | -1,90% | - |
| 11.11.2024 | 20,80 | 21,10 | 20,80 | 21,00 | 0,96% | - |
| 08.11.2024 | 20,60 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 07.11.2024 | 20,20 | 20,90 | 20,20 | 20,60 | 1,98% | 25,00 |